Financial News

Corvus Pharma Com (NQ: CRVS )

1.940 USD -0.075 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.430 2.500 2.350 2.410 726,305 -0.05(-2.03%)
Dec 30, 2021 2.340 2.550 2.330 2.460 568,418 +0.12(+5.13%)
Dec 29, 2021 2.420 2.480 2.290 2.340 733,340 -0.08(-3.31%)
Dec 28, 2021 2.500 2.540 2.400 2.420 539,226 -0.11(-4.35%)
Dec 27, 2021 2.780 2.780 2.500 2.530 855,308 -0.20(-7.33%)
Dec 23, 2021 2.690 2.780 2.570 2.730 535,968 +0.08(+3.02%)
Dec 22, 2021 2.640 2.780 2.630 2.650 533,139 -0.02(-0.75%)
Dec 21, 2021 2.640 2.800 2.490 2.670 762,753 +0.04(+1.52%)
Dec 20, 2021 2.630 2.765 2.630 2.630 556,426 -0.10(-3.66%)
Dec 17, 2021 2.640 2.820 2.570 2.730 539,458 +0.04(+1.49%)
Dec 16, 2021 2.760 2.943 2.650 2.690 713,149 -0.06(-2.18%)
Dec 15, 2021 2.790 2.790 2.580 2.750 743,136 +0.00(+0.00%)
Dec 14, 2021 2.920 2.930 2.720 2.750 556,213 -0.19(-6.46%)
Dec 13, 2021 2.880 2.970 2.800 2.940 387,368 +0.08(+2.80%)
Dec 10, 2021 3.160 3.199 2.850 2.860 614,083 -0.27(-8.63%)
Dec 09, 2021 3.350 3.410 3.090 3.130 1,076,036 -0.21(-6.29%)
Dec 08, 2021 3.230 3.359 3.195 3.340 209,599 +0.09(+2.77%)
Dec 07, 2021 3.170 3.350 3.170 3.250 404,614 +0.17(+5.52%)
Dec 06, 2021 3.060 3.150 2.990 3.080 690,895 -0.02(-0.65%)
Dec 03, 2021 3.410 3.410 3.070 3.100 546,554 -0.21(-6.34%)
Dec 02, 2021 3.280 3.390 3.200 3.310 449,468 +0.04(+1.22%)
Dec 01, 2021 3.590 3.640 3.210 3.270 1,117,074 -0.14(-4.11%)
Nov 30, 2021 3.430 3.440 3.350 3.410 567,552 -0.04(-1.16%)
Nov 29, 2021 3.440 3.500 3.295 3.450 574,234 +0.04(+1.17%)
Nov 26, 2021 3.290 3.480 3.210 3.410 340,354 +0.03(+0.89%)
Nov 24, 2021 3.270 3.470 3.180 3.380 726,429 +0.09(+2.74%)
Nov 23, 2021 3.220 3.380 3.130 3.290 569,731 +0.03(+0.92%)
Nov 22, 2021 3.440 3.480 3.140 3.260 818,810 -0.24(-6.86%)
Nov 19, 2021 3.390 3.550 3.290 3.500 897,200 +0.08(+2.34%)
Nov 18, 2021 3.650 3.440 3.330 3.420 1,180,841 -0.17(-4.74%)
Nov 17, 2021 3.570 3.640 3.460 3.590 860,529 -0.01(-0.28%)
Nov 16, 2021 3.650 3.760 3.600 3.600 741,546 -0.10(-2.70%)
Nov 15, 2021 4.260 4.290 3.680 3.700 1,203,804 -0.52(-12.32%)
Nov 12, 2021 4.400 4.500 3.900 4.220 1,820,182 -0.21(-4.74%)
Nov 11, 2021 4.710 4.720 4.430 4.430 711,378 -0.21(-4.53%)
Nov 10, 2021 4.800 4.640 726,554 -0.13(-2.73%)
Nov 09, 2021 4.990 4.995 4.700 4.770 546,428 -0.13(-2.65%)
Nov 08, 2021 5.030 5.120 4.860 4.900 488,720 -0.10(-2.00%)
Nov 05, 2021 5.170 5.170 4.760 5.000 693,290 -0.16(-3.10%)
Nov 04, 2021 5.240 5.250 4.892 5.160 703,820 -0.06(-1.15%)
Nov 03, 2021 4.930 5.260 4.860 5.220 1,344,082 +0.26(+5.24%)
Nov 02, 2021 4.810 5.020 4.650 4.960 1,133,062 +0.13(+2.69%)
Nov 01, 2021 4.540 5.050 4.609 4.830 1,173,479 +0.30(+6.62%)
Oct 29, 2021 4.590 4.640 4.440 4.530 512,341 -0.09(-1.95%)
Oct 28, 2021 4.500 4.650 4.336 4.620 903,662 +0.06(+1.32%)
Oct 27, 2021 4.380 4.610 4.350 4.560 367,347 +0.10(+2.24%)
Oct 26, 2021 4.460 4.460 622,130 -0.03(-0.67%)
Oct 25, 2021 4.470 4.630 4.350 4.490 402,430 +0.02(+0.45%)
Oct 22, 2021 4.730 4.860 4.280 4.470 982,614 -0.32(-6.68%)
Oct 21, 2021 4.700 4.840 4.650 4.790 447,442 +0.06(+1.27%)
Oct 20, 2021 4.620 4.765 4.520 4.730 560,585 +0.07(+1.50%)
Oct 19, 2021 4.700 4.880 4.570 4.660 756,464 +0.04(+0.87%)
Oct 18, 2021 4.880 4.899 4.570 4.620 932,729 -0.33(-6.67%)
Oct 15, 2021 5.210 5.210 4.770 4.950 1,202,538 -0.18(-3.51%)
Oct 14, 2021 5.070 5.370 5.050 5.130 1,331,331 +0.09(+1.79%)
Oct 13, 2021 5.090 5.235 5.000 5.040 512,171 -0.11(-2.14%)
Oct 12, 2021 5.250 5.500 5.000 5.150 1,263,176 -0.16(-3.01%)
Oct 11, 2021 4.670 5.410 4.635 5.310 4,110,747 +0.61(+12.98%)
Oct 08, 2021 4.780 4.875 4.590 4.700 1,085,320 -0.17(-3.49%)
Oct 07, 2021 4.670 4.940 4.597 4.870 1,567,554 +0.24(+5.18%)
Oct 06, 2021 4.740 4.810 4.540 4.630 1,012,777 -0.08(-1.70%)
Oct 05, 2021 4.740 4.890 4.380 4.710 2,964,894 -0.09(-1.87%)
Oct 04, 2021 4.750 5.290 4.600 4.800 4,622,912 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback